1835 東鉄工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28248250248248117,000248
1983-12-2724825024525078,000250
1983-12-2624625024524841,000248
1983-12-2425025024624771,000247
1983-12-23240250240250116,000250
1983-12-2223824523524053,000240
1983-12-2123523523023047,000230
1983-12-2022323022323026,000230
1983-12-1922322422322322,000223
1983-12-1722322322022325,000223
1983-12-162232232232238,000223
1983-12-152242242242248,000224
1983-12-142202242202248,000224
1983-12-1322122121221233,000212
1983-12-1222022022022032,000220
1983-12-092212212212214,000221
1983-12-082202202202208,000220
1983-12-0721522021522012,000220
1983-12-062152172152178,000217
1983-12-052152152152159,000215
1983-12-032152152152154,000215
1983-12-0221521621421621,000216
1983-12-012152152152151,000215
1983-11-3021421521421415,000214
1983-11-292122152122153,000215
1983-11-2821621621021042,000210
1983-11-2621421621421412,000214
1983-11-2521621821321357,000213
1983-11-2422522621321349,000213
1983-11-2222622622522513,000225
1983-11-212242242242246,000224
1983-11-1922422422422412,000224
1983-11-182252252242246,000224
1983-11-1722522522422412,000224
1983-11-1622322422322411,000224
1983-11-1522422422422411,000224
1983-11-1422822822422421,000224
1983-11-1123223323023025,000230
1983-11-102302332302309,000230
1983-11-0923023322423315,000233
1983-11-0823323323023014,000230
1983-11-0723023323023020,000230
1983-11-0423023023023033,000230
1983-11-022352352302306,000230
1983-11-0123523523323315,000233
1983-10-312262302262305,000230
1983-10-292252252252255,000225
1983-10-282212232212239,000223
1983-10-2722922922022016,000220
1983-10-252312312302308,000230
1983-10-2423023123023117,000231
1983-10-2223223523023521,000235
1983-10-2023723723223217,000232
1983-10-1924024023523745,000237
1983-10-1823724023623943,000239
1983-10-1723523523523514,000235
1983-10-1523623623023143,000231
1983-10-1423023523023516,000235
1983-10-132252262252269,000226
1983-10-1222122122022110,000221
1983-10-112202212202219,000221
1983-10-072202202202202,000220
1983-10-0622022021821811,000218
1983-10-0522022022022011,000220
1983-10-0422122122022013,000220
1983-10-0322022022022026,000220
1983-10-0122022122022014,000220
1983-09-302232232232232,000223
1983-09-2922322322322310,000223
1983-09-282182202182205,000220
1983-09-2721621721621712,000217
1983-09-262162162162163,000216
1983-09-242232232232234,000223
1983-09-222212222212216,000221
1983-09-2121722221722124,000221
1983-09-2022522521522014,000220
1983-09-192262262262263,000226
1983-09-1723023022822825,000228
1983-09-1323623623523529,000235
1983-09-122352382352387,000238
1983-09-0923723823523518,000235
1983-09-0824024023823925,000239
1983-09-0723224023223744,000237
1983-09-0623223623223521,000235
1983-09-052322322322324,000232
1983-09-032302352292298,000229
1983-09-0224324323523539,000235
1983-09-0124925024024836,000248
1983-08-31250257249250395,000250
1983-08-30230250230250205,000250
1983-08-2924024024024015,000240
1983-08-27250258236239283,000239
1983-08-26221254221250344,000250
1983-08-2521022521022579,000225
1983-08-242102102092098,000209
1983-08-2321021021021013,000210
1983-08-222092092092096,000209
1983-08-202092092092092,000209
1983-08-1921021020821016,000210
1983-08-182122122122127,000212
1983-08-172122122122121,000212
1983-08-162122132112118,000211
1983-08-122112112112113,000211
1983-08-112122122122121,000212
1983-08-102112112112115,000211
1983-08-092132132102106,000210
1983-08-082142152132133,000213
1983-08-062142152142154,000215
1983-08-0521221521221511,000215
1983-08-0421221321221324,000213
1983-08-032122122122122,000212
1983-08-022122122112119,000211
1983-08-0121321321021013,000210
1983-07-3021421521421519,000215
1983-07-2921021521021513,000215
1983-07-2821121520921519,000215
1983-07-2721521521021042,000210
1983-07-262092092092098,000209
1983-07-2521021221021010,000210
1983-07-232102142102108,000210
1983-07-222082092082096,000209
1983-07-2120820820820810,000208
1983-07-202132132132133,000213
1983-07-1921021521021512,000215
1983-07-1820720720520615,000206
1983-07-152052052052057,000205
1983-07-1420520520320322,000203
1983-07-1321521520720711,000207
1983-07-1220521020521036,000210
1983-07-1121021020620625,000206
1983-07-092122122112117,000211
1983-07-0821421421221219,000212
1983-07-072162162152153,000215
1983-07-062162162162162,000216
1983-07-0521722021521519,000215
1983-07-0420621620621616,000216
1983-06-302122122102109,000210
1983-06-292132132122137,000213
1983-06-2821321321221216,000212
1983-06-2721321321321314,000213
1983-06-252152152132155,000215
1983-06-2421121421121213,000212
1983-06-2321321521121218,000212
1983-06-2221521521421521,000215
1983-06-2121721721621619,000216
1983-06-202162162162167,000216
1983-06-1721621621221235,000212
1983-06-162112112112114,000211
1983-06-152092112092096,000209
1983-06-1420420720320716,000207
1983-06-1320520520420411,000204
1983-06-112052052052053,000205
1983-06-0820620720420416,000204
1983-06-0720720820620623,000206
1983-06-062082082082081,000208
1983-06-0420821020821014,000210
1983-06-0320920920720715,000207
1983-06-022092102092105,000210
1983-06-0120820820720827,000208
1983-05-3120920920820817,000208
1983-05-3021221221021026,000210
1983-05-2622022022022011,000220
1983-05-252212212202203,000220
1983-05-242212212202206,000220
1983-05-2322222222122111,000221
1983-05-202212222212227,000222
1983-05-1921922221922213,000222
1983-05-182252252222229,000222
1983-05-1722522522522510,000225
1983-05-1622822822622617,000226
1983-05-142282282262266,000226
1983-05-1222622622622610,000226
1983-05-1122622822622810,000228
1983-05-102272272262262,000226
1983-05-0922722722522618,000226
1983-05-0722522622522613,000226
1983-05-0622922922522525,000225
1983-05-0422722822522816,000228
1983-05-0222922922822926,000229
1983-04-302272292272293,000229
1983-04-2823023022923026,000230
1983-04-2723023423023017,000230
1983-04-262262302262304,000230
1983-04-2522522922522821,000228
1983-04-2322522522522518,000225
1983-04-222252282242257,000225
1983-04-2122522922522912,000229
1983-04-2022622922522516,000225
1983-04-1922722722622616,000226
1983-04-1822622722522713,000227
1983-04-1522922922622622,000226
1983-04-142262262262268,000226
1983-04-1322622622622610,000226
1983-04-1222522922522618,000226
1983-04-1122522522522521,000225
1983-04-0922522522522518,000225
1983-04-082252252252257,000225
1983-04-0722522522522535,000225
1983-04-0622522522522516,000225
1983-04-0522523022522532,000225
1983-04-0422222222122116,000221
1983-04-022252252222228,000222
1983-04-012222222212229,000222
1983-03-3122322322022028,000220
1983-03-3022322522222218,000222
1983-03-292252252252252,000225
1983-03-2821822221822012,000220
1983-03-262122132122138,000213
1983-03-252122122122126,000212
1983-03-242112122112128,000212
1983-03-2321321321221211,000212
1983-03-2221321421021017,000210
1983-03-1821221221021015,000210
1983-03-1721221221221211,000212
1983-03-1621021321021034,000210
1983-03-1521221221121119,000211
1983-03-1421121421121118,000211
1983-03-1221021021021018,000210
1983-03-1121221221021054,000210
1983-03-1021221221221211,000212
1983-03-0921221321221214,000212
1983-03-0821221321221318,000213
1983-03-0721221421221214,000212
1983-03-0521121121021026,000210
1983-03-0421121221121225,000212
1983-03-0321121321121316,000213
1983-03-0221121421121117,000211
1983-03-0121221221121117,000211
1983-02-2821321321021030,000210
1983-02-2621021321021333,000213
1983-02-2521021121021115,000211
1983-02-2421021021021022,000210
1983-02-232112112112118,000211
1983-02-2221221221221220,000212
1983-02-2121221421221214,000212
1983-02-1721221221221212,000212
1983-02-1621421521221218,000212
1983-02-1521521721521519,000215
1983-02-1421221521221513,000215
1983-02-1221121221121111,000211
1983-02-1021021321021050,000210
1983-02-0821121121021016,000210
1983-02-0721121321121310,000213
1983-02-0521021321021029,000210
1983-02-042112112112113,000211
1983-02-0321221421121129,000211
1983-02-0221321421321318,000213
1983-02-0121321521021540,000215
1983-01-3121121421021052,000210
1983-01-2921021120621137,000211
1983-01-2821121221021019,000210
1983-01-2721221321221317,000213
1983-01-2621321321221210,000212
1983-01-2521621621621611,000216
1983-01-242192192192191,000219
1983-01-2221921921521511,000215
1983-01-2122022222022210,000222
1983-01-2022222222222215,000222
1983-01-1922222522222513,000225
1983-01-1822923022522518,000225
1983-01-1722222822222830,000228
1983-01-1421922021722023,000220
1983-01-1321721721721714,000217
1983-01-1221722021722021,000220
1983-01-1121322021322019,000220
1983-01-1021321320921340,000213
1983-01-0821021020920913,000209
1983-01-0721021121021131,000211
1983-01-0620621020620916,000209
1983-01-0521021020920912,000209
1983-01-042092092092095,000209

分割・併合履歴 : なし